Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Griffon Corp (NY: GFF )

65.04 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 9.842 9.696 9.696 9.696 178,861 -0.10(-1.04%)
Dec 30, 2014 9.959 9.995 9.791 9.798 150,209 -0.17(-1.68%)
Dec 29, 2014 9.901 10.02 9.879 9.966 177,360 +0.09(+0.89%)
Dec 26, 2014 9.660 9.959 9.653 9.879 143,298 +0.24(+2.50%)
Dec 24, 2014 9.551 9.638 9.638 9.638 132,226 +0.09(+0.99%)
Dec 23, 2014 9.565 9.653 9.485 9.543 203,450 +0.09(+0.93%)
Dec 22, 2014 9.449 9.653 9.412 9.456 267,208 -0.01(-0.15%)
Dec 19, 2014 9.295 9.470 9.244 9.470 645,724 +0.17(+1.80%)
Dec 18, 2014 9.230 9.325 9.084 9.303 181,103 +0.19(+2.08%)
Dec 17, 2014 8.756 9.128 8.698 9.113 194,805 +0.40(+4.60%)
Dec 16, 2014 8.690 8.997 8.690 8.712 184,838 -0.04(-0.42%)
Dec 15, 2014 8.902 8.938 8.719 8.749 257,175 -0.07(-0.83%)
Dec 12, 2014 8.807 8.931 8.734 8.822 237,671 -0.12(-1.39%)
Dec 11, 2014 8.997 9.223 8.924 8.945 174,696 +0.03(+0.33%)
Dec 10, 2014 9.266 9.266 8.858 8.916 212,951 -0.36(-3.93%)
Dec 09, 2014 8.902 9.303 8.843 9.281 207,655 +0.24(+2.66%)
Dec 08, 2014 9.208 9.288 8.997 9.040 128,038 -0.23(-2.52%)
Dec 05, 2014 9.223 9.354 9.179 9.274 120,131 +0.07(+0.79%)
Dec 04, 2014 9.193 9.274 9.084 9.201 141,506 +0.00(+0.00%)
Dec 03, 2014 9.201 9.310 9.120 9.201 107,891 +0.03(+0.32%)
Dec 02, 2014 9.011 9.223 8.924 9.171 102,401 +0.21(+2.36%)
Dec 01, 2014 9.004 9.069 8.924 8.960 127,125 -0.09(-0.97%)
Nov 28, 2014 9.266 9.266 9.033 9.048 66,736 -0.20(-2.12%)
Nov 26, 2014 9.178 9.244 9.244 9.244 158,247 +0.03(+0.32%)
Nov 25, 2014 9.251 9.309 9.164 9.215 79,940 +0.01(+0.08%)
Nov 24, 2014 9.098 9.251 9.077 9.207 133,948 +0.09(+1.04%)
Nov 21, 2014 9.273 9.273 9.069 9.113 212,520 -0.04(-0.48%)
Nov 20, 2014 8.902 9.178 8.892 9.157 116,926 +0.16(+1.78%)
Nov 19, 2014 9.236 9.236 8.888 8.997 244,788 -0.20(-2.21%)
Nov 18, 2014 9.149 9.236 9.098 9.200 174,286 +0.09(+0.96%)
Nov 17, 2014 9.207 9.255 9.011 9.113 130,215 -0.14(-1.49%)
Nov 14, 2014 9.157 9.273 9.149 9.251 177,328 +0.09(+0.95%)
Nov 13, 2014 9.077 9.280 9.077 9.164 156,437 -0.03(-0.32%)
Nov 12, 2014 9.033 9.222 9.033 9.193 145,473 +0.11(+1.20%)
Nov 11, 2014 9.171 9.207 9.055 9.084 198,922 -0.07(-0.71%)
Nov 10, 2014 9.127 9.171 9.040 9.149 145,806 +0.07(+0.72%)
Nov 07, 2014 9.091 9.135 9.026 9.084 159,386 -0.04(-0.40%)
Nov 06, 2014 9.084 9.164 8.953 9.120 268,381 +0.06(+0.64%)
Nov 05, 2014 9.084 9.091 8.984 9.062 354,576 +0.11(+1.22%)
Nov 04, 2014 8.917 9.062 8.917 8.953 160,981 -0.04(-0.48%)
Nov 03, 2014 8.931 9.033 8.902 8.997 183,236 +0.07(+0.73%)
Oct 31, 2014 8.960 8.982 8.793 8.931 380,152 +0.17(+1.99%)
Oct 30, 2014 8.532 8.786 8.510 8.757 223,816 +0.15(+1.77%)
Oct 29, 2014 8.604 8.699 8.539 8.604 252,928 -0.01(-0.17%)
Oct 28, 2014 8.335 8.619 8.335 8.619 305,976 +0.32(+3.85%)
Oct 27, 2014 8.306 8.401 8.401 8.299 162,733 -0.10(-1.21%)
Oct 24, 2014 8.408 8.452 8.335 8.401 110,500 +0.02(+0.26%)
Oct 23, 2014 8.255 8.466 8.212 8.379 184,338 +0.25(+3.04%)
Oct 22, 2014 8.125 8.314 8.088 8.132 363,061 +0.04(+0.54%)
Oct 21, 2014 8.052 8.117 7.987 8.088 403,038 +0.13(+1.64%)
Oct 20, 2014 7.812 8.110 7.812 7.957 366,281 +0.07(+0.92%)
Oct 17, 2014 8.023 8.045 7.859 7.885 439,847 -0.03(-0.37%)
Oct 16, 2014 7.718 8.125 7.718 7.914 463,215 +0.02(+0.28%)
Oct 15, 2014 7.674 7.965 7.660 7.892 376,143 +0.04(+0.56%)
Oct 14, 2014 7.848 7.965 7.781 7.848 354,605 +0.07(+0.93%)
Oct 13, 2014 7.769 7.965 7.769 7.776 286,878 -0.02(-0.28%)
Oct 10, 2014 7.863 8.081 7.834 7.798 279,178 -0.12(-1.56%)
Oct 09, 2014 8.241 8.285 7.914 7.921 166,451 -0.34(-4.13%)
Oct 08, 2014 7.921 8.292 7.885 8.263 214,591 +0.30(+3.74%)
Oct 07, 2014 8.081 8.176 7.943 7.965 277,687 -0.20(-2.40%)
Oct 06, 2014 8.190 8.321 8.154 8.161 266,805 -0.12(-1.40%)
Oct 03, 2014 8.357 8.386 8.255 8.277 148,128 +0.04(+0.44%)
Oct 02, 2014 8.241 8.357 8.168 8.241 363,567 +0.02(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.